PEAPACK-GLADSTONE FINL Historical Stock Price

Below is the stock price history for Peapack-gladstone Finl PGC. Data is recorded each day for the historical open, high, low, close and volume. The Peapack-gladstone Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peapack-gladstone Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 33.77 34.30 33.77 34.02 1,373
2018-04-18 34.57 34.57 33.72 33.72 2,206
2018-04-17 34.39 34.76 34.15 34.38 3,176
2018-04-16 33.97 34.18 33.72 34.03 1,975
2018-04-13 34.24 34.24 33.84 33.89 1,656
2018-04-12 34.01 34.40 33.82 34.20 2,447
2018-04-11 33.87 33.87 33.49 33.65 4,970
2018-04-10 33.76 33.83 33.51 33.58 2,844
2018-04-09 33.73 33.73 33.25 33.25 2,405
2018-04-06 34.14 34.14 33.10 33.30 3,139
2018-04-05 33.81 34.12 33.81 34.04 962
2018-04-03 34.11 34.11 33.12 33.59 6,102
2018-04-02 33.63 33.63 32.85 33.01 3,555
2018-03-29 33.715 34.06 33.45 33.54 4,744
2018-03-28 33.46 33.75 33.32 33.75 2,442
2018-03-27 33.76 33.79 32.86 32.86 2,935
2018-03-26 33.22 33.50 32.83 33.50 3,467
2018-03-23 33.56 33.74 32.69 32.69 3,840
2018-03-22 34.59 34.59 33.94 34.04 3,855
2018-03-21 35.09 35.18 34.93 35.00 1,931
2018-03-20 35.54 35.56 35.26 35.38 1,373
2018-03-19 35.37 35.84 35.23 35.63 3,016
2018-03-16 35.52 35.79 35.47 35.58 3,377
2018-03-15 34.46 34.99 34.46 34.99 1,117
2018-03-14 34.71 34.75 34.52 34.52 713
2018-03-13 34.98 35.22 34.80 34.91 3,262
2018-03-12 34.65 34.82 34.61 34.76 23,447
2018-03-09 34.38 34.72 34.38 34.70 31,541
2018-03-08 34.58 34.58 34.06 34.16 912
2018-03-07 34.59 34.73 34.40 34.40 33,189

» More Peapack-gladstone Finl Stock Price History

To see other companies like Peapack-gladstone Finl (PGC), view our stock market today for news, and other data.